Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Home Co. Llc (NY: NWHM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 07, 2021 8.990 8.990 8.990 0 +0.00(+0.00%)
Sep 03, 2021 8.980 8.990 8.980 8.990 52,566 +0.01(+0.11%)
Sep 02, 2021 8.970 8.990 8.970 8.980 44,098 +0.01(+0.11%)
Sep 01, 2021 8.970 8.980 8.970 8.970 13,655 +0.00(+0.00%)
Aug 31, 2021 8.960 8.980 8.960 8.970 38,749 +0.01(+0.11%)
Aug 30, 2021 8.960 8.970 8.960 8.960 49,195 -0.01(-0.11%)
Aug 27, 2021 8.960 8.970 8.960 8.970 69,866 +0.00(+0.00%)
Aug 26, 2021 8.950 8.970 8.950 8.970 180,014 +0.01(+0.11%)
Aug 25, 2021 8.970 8.970 8.950 8.960 71,717 -0.01(-0.11%)
Aug 24, 2021 8.940 8.990 8.940 8.970 125,795 +0.03(+0.34%)
Aug 23, 2021 8.940 8.950 8.940 8.940 84,085 +0.00(+0.00%)
Aug 20, 2021 8.940 8.950 8.940 8.940 113,851 -0.01(-0.11%)
Aug 19, 2021 8.930 8.950 8.930 8.950 114,936 +0.01(+0.11%)
Aug 18, 2021 8.940 8.950 8.940 8.940 113,814 -0.01(-0.11%)
Aug 17, 2021 8.940 8.950 8.940 8.950 269,318 +0.01(+0.11%)
Aug 16, 2021 8.940 8.950 8.930 8.940 411,171 +0.00(+0.00%)
Aug 13, 2021 8.930 8.960 8.930 8.940 73,146 +0.01(+0.11%)
Aug 12, 2021 8.940 8.950 8.930 8.930 115,249 -0.01(-0.11%)
Aug 11, 2021 8.940 8.960 8.940 8.940 174,402 +0.02(+0.22%)
Aug 10, 2021 8.950 8.950 8.920 8.920 148,393 +0.00(+0.00%)
Aug 09, 2021 8.940 8.940 8.920 8.920 27,709 -0.02(-0.22%)
Aug 06, 2021 8.910 8.940 8.910 8.940 93,144 +0.01(+0.11%)
Aug 05, 2021 8.910 8.930 8.910 8.930 113,919 +0.02(+0.22%)
Aug 04, 2021 8.910 8.940 8.910 8.910 157,669 -0.01(-0.11%)
Aug 03, 2021 8.920 8.940 8.910 8.920 181,473 +0.00(+0.00%)
Aug 02, 2021 8.920 8.950 8.910 8.920 102,403 +0.02(+0.22%)
Jul 30, 2021 8.890 8.960 8.890 8.900 135,857 -0.03(-0.34%)
Jul 29, 2021 8.940 8.980 8.890 8.930 726,831 +0.01(+0.11%)
Jul 28, 2021 8.920 8.940 8.890 8.920 166,903 +0.00(+0.00%)
Jul 27, 2021 8.890 8.930 8.890 8.920 268,769 +0.00(+0.00%)
Jul 26, 2021 8.890 8.940 8.860 8.920 1,031,078 +0.03(+0.34%)
Jul 23, 2021 8.910 8.950 8.880 8.890 8,452,913 +4.03(+82.92%)
Jul 22, 2021 4.846 4.890 4.820 4.860 23,461 +0.01(+0.21%)
Jul 21, 2021 4.780 4.980 4.780 4.850 25,872 +0.09(+1.89%)
Jul 20, 2021 4.770 4.880 4.590 4.760 46,722 +0.06(+1.28%)
Jul 19, 2021 4.780 4.875 4.610 4.700 63,439 -0.15(-3.09%)
Jul 16, 2021 4.780 5.010 4.780 4.850 45,586 -0.11(-2.22%)
Jul 15, 2021 5.200 5.265 4.890 4.960 86,421 -0.28(-5.34%)
Jul 14, 2021 5.330 5.360 5.210 5.240 36,145 -0.10(-1.87%)
Jul 13, 2021 5.620 5.770 5.310 5.340 40,021 -0.40(-6.97%)
Jul 12, 2021 5.790 5.790 5.720 5.740 18,884 -0.11(-1.88%)
Jul 09, 2021 5.690 5.880 5.690 5.850 17,272 +0.15(+2.63%)
Jul 08, 2021 5.600 5.760 5.600 5.700 19,594 +0.00(+0.00%)
Jul 07, 2021 5.790 5.810 5.650 5.700 27,880 -0.02(-0.35%)
Jul 06, 2021 5.830 5.880 5.700 5.720 64,181 -0.17(-2.89%)
Jul 02, 2021 5.910 5.940 5.820 5.890 32,714 +0.04(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.